EGX:BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	38.31	40.00	38.20	38.48	38.48	0.44%	2,074,460
Dec 1, 2025	37.58	38.50	37.61	38.31	38.31	1.94%	360,698
Nov 30, 2025	35.00	38.00	35.00	37.58	37.58	7.37%	477,654
Nov 27, 2025	34.77	35.13	34.10	35.00	35.00	0.66%	238,749
Nov 26, 2025	34.92	35.00	33.83	34.77	34.77	-0.43%	79,847
Nov 25, 2025	35.21	36.50	34.38	34.92	34.92	-0.82%	227,354
Nov 24, 2025	34.15	35.40	34.15	35.21	35.21	3.10%	114,128
Nov 23, 2025	35.08	35.38	33.90	34.15	34.15	-2.65%	94,576
Nov 20, 2025	35.87	36.15	29.26	35.08	35.08	-2.20%	100,068
Nov 19, 2025	36.48	36.80	35.58	35.87	35.87	-1.67%	48,811
Nov 18, 2025	37.00	37.10	35.12	36.48	36.48	-1.41%	187,109
Nov 17, 2025	37.17	37.47	36.65	37.00	37.00	-0.46%	1,151,121
Nov 16, 2025	35.04	37.73	35.05	37.17	37.17	6.08%	1,326,260
Nov 13, 2025	35.19	35.88	34.50	35.04	35.04	-0.43%	522,073
Nov 12, 2025	35.00	35.65	34.71	35.19	35.19	0.54%	500,599
Nov 11, 2025	34.60	36.30	34.21	35.00	35.00	1.16%	4,155,115
Nov 10, 2025	35.40	36.60	34.57	34.60	34.60	-2.26%	2,277,134
Nov 9, 2025	34.52	35.41	34.35	35.40	35.40	2.55%	406,879
Nov 6, 2025	33.41	34.87	33.27	34.52	34.52	3.32%	387,960
Nov 5, 2025	33.56	34.50	33.20	33.41	33.41	-0.45%	299,270
Nov 4, 2025	32.80	34.48	32.52	33.56	33.56	2.32%	533,935
Nov 3, 2025	32.54	32.89	32.20	32.80	32.80	0.80%	112,066
Nov 2, 2025	32.53	33.24	32.25	32.54	32.54	0.03%	280,071
Oct 30, 2025	31.88	32.70	31.89	32.53	32.53	2.04%	120,119
Oct 29, 2025	32.23	32.41	31.86	31.88	31.88	-1.09%	49,993
Oct 28, 2025	32.60	32.63	31.84	32.23	32.23	-1.13%	95,460
Oct 27, 2025	32.33	32.94	32.01	32.60	32.60	0.84%	201,935
Oct 26, 2025	32.94	33.25	32.00	32.33	32.33	-1.85%	833,278
Oct 23, 2025	32.35	33.60	32.46	32.94	32.94	1.82%	292,694
Oct 22, 2025	32.78	33.14	32.30	32.35	32.35	-1.31%	168,172
Oct 21, 2025	30.69	32.95	30.75	32.78	32.78	6.81%	666,458
Oct 20, 2025	31.01	31.30	30.56	30.69	30.69	-1.03%	84,807
Oct 19, 2025	31.03	31.10	30.62	31.01	31.01	-0.06%	97,644
Oct 16, 2025	30.67	31.54	30.60	31.03	31.03	1.17%	301,084
Oct 15, 2025	30.88	31.00	30.62	30.67	30.67	-0.68%	80,637
Oct 14, 2025	30.90	31.10	30.60	30.88	30.88	-0.06%	548,528
Oct 13, 2025	30.83	31.24	30.50	30.90	30.90	0.23%	82,186
Oct 12, 2025	30.90	31.30	30.15	30.83	30.83	-0.23%	58,833
Oct 8, 2025	30.45	30.90	29.81	30.90	30.90	1.48%	183,710
Oct 7, 2025	30.47	30.65	30.15	30.45	30.45	-0.07%	45,104
Oct 6, 2025	30.54	30.96	30.10	30.47	30.47	-0.23%	58,644
Oct 5, 2025	31.00	31.00	30.50	30.54	30.54	-1.48%	55,006
Oct 2, 2025	30.98	31.11	29.50	31.00	31.00	0.06%	307,535
Oct 1, 2025	29.56	31.30	29.61	30.98	30.98	4.80%	677,391
Sep 30, 2025	29.03	30.40	29.01	29.56	29.56	1.83%	639,928
Sep 29, 2025	28.38	29.20	28.40	29.03	29.03	2.29%	152,972
Sep 28, 2025	28.15	28.75	28.01	28.38	28.38	0.82%	215,744
Sep 25, 2025	28.07	28.34	28.06	28.15	28.15	0.29%	26,881
Sep 24, 2025	28.05	28.25	27.92	28.07	28.07	0.07%	37,107
Sep 23, 2025	27.98	28.20	27.89	28.05	28.05	0.25%	92,963